Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 19.20 | 19.28 | 19.06 | 19.19 | 105,846 | +0.00(+0.00%) |
Feb 27, 2014 | 19.07 | 19.19 | 19.01 | 19.19 | 83,186 | +0.11(+0.57%) |
Feb 26, 2014 | 19.07 | 19.15 | 19.01 | 19.08 | 176,236 | +0.05(+0.29%) |
Feb 25, 2014 | 19.12 | 19.12 | 18.98 | 19.03 | 121,450 | -0.12(-0.61%) |
Feb 24, 2014 | 19.09 | 19.21 | 19.08 | 19.14 | 405,345 | +0.08(+0.41%) |
Feb 21, 2014 | 19.17 | 19.20 | 19.05 | 19.07 | 5,083,849 | -0.05(-0.29%) |
Feb 20, 2014 | 18.99 | 19.14 | 18.96 | 19.12 | 73,585 | +0.16(+0.83%) |
Feb 19, 2014 | 19.05 | 19.08 | 18.94 | 18.96 | 106,413 | -0.09(-0.45%) |
Feb 18, 2014 | 19.01 | 19.09 | 18.98 | 19.05 | 75,676 | -0.03(-0.16%) |
Feb 14, 2014 | 18.99 | 19.08 | 19.08 | 19.08 | 67,746 | +0.06(+0.33%) |
Feb 13, 2014 | 18.78 | 19.02 | 18.78 | 19.02 | 120,616 | +0.10(+0.54%) |
Feb 12, 2014 | 18.85 | 18.94 | 18.82 | 18.92 | 59,843 | +0.12(+0.62%) |
Feb 11, 2014 | 18.61 | 18.89 | 18.61 | 18.80 | 197,317 | +0.16(+0.84%) |
Feb 10, 2014 | 18.57 | 18.64 | 18.50 | 18.64 | 65,054 | +0.06(+0.34%) |
Feb 07, 2014 | 18.46 | 18.60 | 18.37 | 18.58 | 106,307 | +0.25(+1.37%) |
Feb 06, 2014 | 18.17 | 18.38 | 17.99 | 18.33 | 132,370 | +0.23(+1.25%) |
Feb 05, 2014 | 18.10 | 18.21 | 17.99 | 18.10 | 65,458 | -0.04(-0.22%) |
Feb 04, 2014 | 18.18 | 18.18 | 18.04 | 18.14 | 193,053 | +0.02(+0.13%) |
Feb 03, 2014 | 18.42 | 18.49 | 18.08 | 18.12 | 293,544 | -0.41(-2.24%) |
Jan 31, 2014 | 18.43 | 18.61 | 18.38 | 18.53 | 96,693 | -0.02(-0.13%) |
Jan 30, 2014 | 18.46 | 18.56 | 18.42 | 18.56 | 68,854 | +0.15(+0.81%) |
Jan 29, 2014 | 18.30 | 18.51 | 18.27 | 18.41 | 83,156 | -0.05(-0.30%) |
Jan 28, 2014 | 18.53 | 18.53 | 18.38 | 18.46 | 184,216 | -0.20(-1.09%) |
Jan 27, 2014 | 18.78 | 18.80 | 18.60 | 18.67 | 137,623 | -0.16(-0.87%) |
Jan 24, 2014 | 19.05 | 19.05 | 18.78 | 18.83 | 108,485 | -0.30(-1.55%) |
Jan 23, 2014 | 19.12 | 19.13 | 18.99 | 19.13 | 149,657 | -0.09(-0.45%) |
Jan 22, 2014 | 19.21 | 19.26 | 19.16 | 19.21 | 61,653 | -0.04(-0.20%) |
Jan 21, 2014 | 19.35 | 19.35 | 19.14 | 19.25 | 86,021 | -0.01(-0.04%) |
Jan 17, 2014 | 19.26 | 19.26 | 19.26 | 19.26 | 194,036 | -0.11(-0.56%) |
Jan 16, 2014 | 19.38 | 19.41 | 19.28 | 19.37 | 139,656 | +0.02(+0.08%) |
Jan 15, 2014 | 19.16 | 19.40 | 19.23 | 19.35 | 90,339 | +0.19(+1.02%) |
Jan 14, 2014 | 18.90 | 19.18 | 18.90 | 19.16 | 105,450 | +0.33(+1.76%) |
Jan 13, 2014 | 18.99 | 19.07 | 18.78 | 18.83 | 133,236 | -0.15(-0.78%) |
Jan 10, 2014 | 18.97 | 19.02 | 18.86 | 18.98 | 63,923 | +0.06(+0.31%) |
Jan 09, 2014 | 19.17 | 19.17 | 18.83 | 18.92 | 101,961 | -0.13(-0.66%) |
Jan 08, 2014 | 19.08 | 19.09 | 18.97 | 19.04 | 192,290 | -0.06(-0.33%) |
Jan 07, 2014 | 19.05 | 19.13 | 19.02 | 19.10 | 115,158 | +0.13(+0.66%) |
Jan 06, 2014 | 19.00 | 19.04 | 18.92 | 18.98 | 91,009 | -0.05(-0.25%) |
Jan 03, 2014 | 19.11 | 19.11 | 18.97 | 19.03 | 195,046 | +0.00(+0.00%) |
Jan 02, 2014 | 19.20 | 19.20 | 19.02 | 19.03 | 105,483 | -0.27(-1.42%) |
Dec 31, 2013 | 19.24 | 19.30 | 19.30 | 19.30 | 81,807 | +0.09(+0.44%) |
Dec 30, 2013 | 19.14 | 19.22 | 19.10 | 19.21 | 130,380 | +0.03(+0.16%) |
Dec 27, 2013 | 19.38 | 19.38 | 19.13 | 19.18 | 181,770 | +0.02(+0.08%) |
Dec 26, 2013 | 19.12 | 19.17 | 19.08 | 19.17 | 76,533 | +0.14(+0.74%) |
Dec 24, 2013 | 19.02 | 19.09 | 18.99 | 19.03 | 51,649 | +0.04(+0.21%) |
Dec 23, 2013 | 18.89 | 18.99 | 18.85 | 18.99 | 154,295 | +0.18(+0.96%) |
Dec 20, 2013 | 18.70 | 18.82 | 18.70 | 18.81 | 134,582 | +0.13(+0.67%) |
Dec 19, 2013 | 18.67 | 18.70 | 18.59 | 18.68 | 131,444 | +0.01(+0.04%) |
Dec 18, 2013 | 18.53 | 18.67 | 18.30 | 18.67 | 244,489 | +0.14(+0.76%) |
Dec 17, 2013 | 18.43 | 18.59 | 18.42 | 18.53 | 84,848 | +0.05(+0.29%) |
Dec 16, 2013 | 18.32 | 18.52 | 18.32 | 18.48 | 110,665 | +0.23(+1.28%) |
Dec 13, 2013 | 18.35 | 18.43 | 18.25 | 18.25 | 103,508 | -0.16(-0.89%) |
Dec 12, 2013 | 18.50 | 18.52 | 18.37 | 18.41 | 138,497 | -0.12(-0.67%) |
Dec 11, 2013 | 18.73 | 18.74 | 18.52 | 18.53 | 134,893 | -0.19(-1.01%) |
Dec 10, 2013 | 18.69 | 18.77 | 18.68 | 18.72 | 158,927 | -0.03(-0.15%) |
Dec 09, 2013 | 18.84 | 18.86 | 18.74 | 18.75 | 115,845 | -0.01(-0.08%) |
Dec 06, 2013 | 18.69 | 18.80 | 18.67 | 18.77 | 0 | +0.22(+1.21%) |
Dec 05, 2013 | 18.68 | 18.68 | 18.51 | 18.54 | 0 | -0.09(-0.46%) |
Dec 04, 2013 | 18.59 | 18.71 | 18.53 | 18.63 | 0 | +0.02(+0.08%) |
Dec 03, 2013 | 18.60 | 18.66 | 18.51 | 18.61 | 0 | +0.05(+0.29%) |